Dark

MSTR20280616P50
MSTR Jun 16 2028 50.00 Put (MSTR280616P00050000)
option OPRA

EOD

Aug 20, 2026

10.90-6.034%(-0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.9000	10.9000	10.9000	10.9000	-6.034%	1	977	0.000%
2026-08-07	12.0000	12.0000	11.6000	11.6000	-11.043%	4	976	-6.034%
2026-08-06	13.0500	13.0500	13.0400	13.0400	+1.085%	2	977	-16.411%
2026-08-05	13.0000	13.0000	12.8500	12.9000	-4.727%	156	978	-15.504%
2026-07-29	13.5400	13.5400	13.5400	13.5400	-1.813%	4	970	-19.498%
2026-07-21	13.7900	13.7900	13.7900	13.7900	-4.567%	5	974	-20.957%
2026-07-20	14.5000	14.5000	14.4500	14.4500	-2.365%	2	969	-24.567%
2026-07-17	15.0000	15.0000	14.8000	14.8000	-1.987%	55	969	-26.351%
2026-07-15	15.0000	15.1000	14.7400	15.1000	-5.919%	53	971	-27.815%
2026-07-08	15.9000	16.0500	15.9000	16.0500	+1.905%	2	955	-32.087%
2026-07-06	15.8500	15.8500	15.5000	15.7500	-8.960%	140	955	-30.794%
2026-06-30	17.3000	17.3000	17.2500	17.3000	+4.217%	22	919	-36.994%
2026-06-29	18.0000	18.0000	16.6000	16.6000	-10.027%	52	899	-34.337%
2026-06-26	17.6500	18.8500	17.6500	18.4500	+17.143%	185	936	-40.921%
2026-06-25	16.3300	16.5000	15.7500	15.7500	+22.473%	13	937	-30.794%
2026-06-22	12.4000	12.9100	12.4000	12.8600	+2.880%	552	949	-15.241%
2026-06-11	12.5000	12.5000	12.5000	12.5000	-0.794%	10	599	-12.800%
2026-06-10	12.8000	12.8000	12.6000	12.6000	-3.077%	9	589	-13.492%
2026-06-05	13.0000	13.0000	13.0000	13.0000	+18.074%	2	597	-16.154%
2026-06-02	10.5000	11.0100	10.5000	11.0100	+15.895%	2	597	-0.999%
2026-05-28	9.5000	9.5000	9.5000	9.5000	+18.012%	1	595	+14.737%
2026-05-26	8.0500	8.0500	8.0500	8.0500	-7.151%	1	596	+35.404%
2026-05-21	8.6700	8.6700	8.6700	8.6700	+2.361%	4	597	+25.721%
2026-05-11	8.7800	8.7800	8.4700	8.4700	+4.568%	2	601	+28.689%
2026-05-08	8.3000	8.4800	8.1000	8.1000	-2.410%	15	602	+34.568%
2026-05-07	8.3000	8.3000	8.3000	8.3000	+3.750%	1	609	+31.325%
2026-05-06	8.0000	8.0000	8.0000	8.0000	-5.882%	2	609	+36.250%
2026-05-01	8.5700	8.5700	8.5000	8.5000	-9.671%	2	612	+28.235%
2026-04-29	9.3400	9.4100	9.3400	9.4100	+3.978%	66	612	+15.834%
2026-04-27	9.0500	9.0500	9.0500	9.0500	-6.023%	1	579	+20.442%
2026-04-22	9.6300	9.6300	9.6300	9.6300	+4.674%	4	579	+13.188%
2026-04-21	9.2000	9.2000	9.2000	9.2000	-3.158%	1	576	+18.478%
2026-04-20	9.5000	9.5000	9.5000	9.5000	+1.064%	1	576	+14.737%
2026-04-17	9.4000	9.4000	9.4000	9.4000	-10.220%	2	577	+15.957%
2026-04-15	10.6000	10.6000	10.4300	10.4700	-1.226%	5	579	+4.107%
2026-04-14	10.4500	10.6000	10.4500	10.6000	-7.018%	5	580	+2.830%
2026-04-13	11.3000	11.5000	11.3000	11.4000	-0.870%	75	584	-4.386%
2026-04-10	11.3000	11.5000	11.1100	11.5000	0.000%	4	585	-5.217%
2026-04-09	11.5000	11.5000	11.5000	11.5000	-2.954%	3	582	-5.217%
2026-04-08	11.8500	11.8500	11.8500	11.8500	-3.737%	1	585	-8.017%
2026-04-07	12.3100	12.3100	12.3100	12.3100	-5.526%	2	586	-11.454%
2026-04-02	13.0300	13.0300	13.0300	13.0300	+4.073%	1	589	-16.347%
2026-03-30	12.1800	12.5600	12.1800	12.5200	+6.102%	7	589	-12.939%
2026-03-26	11.4000	11.8000	11.4000	11.8000	+4.889%	4	596	-7.627%
2026-03-25	11.0500	11.2500	11.0500	11.2500	-0.881%	14	599	-3.111%
2026-03-24	11.5800	11.5800	11.1500	11.3500	+0.442%	36	605	-3.965%
2026-03-23	11.4000	11.4000	11.0900	11.3000	-1.739%	7	604	-3.540%
2026-03-18	11.7500	12.6500	11.2000	11.5000	+5.023%	31	601	-5.217%
2026-03-17	11.1500	11.1500	10.9500	10.9500	-1.706%	8	587	-0.457%
2026-03-16	11.1400	11.1400	11.1400	11.1400	-5.593%	2	582	-2.154%
2026-03-13	11.5000	11.8000	11.5000	11.8000	-2.399%	4	582	-7.627%
2026-03-11	11.9700	12.0900	11.9300	12.0900	+1.597%	28	586	-9.843%
2026-03-10	11.9000	11.9000	11.9000	11.9000	-7.752%	1	586	-8.403%
2026-03-06	12.8400	12.9100	12.7400	12.9000	+6.700%	9	585	-15.504%
2026-03-04	12.5600	12.5800	11.9600	12.0900	-7.356%	8	583	-9.843%
2026-03-03	13.0500	13.0500	13.0500	13.0500	+0.772%	1	583	-16.475%
2026-03-02	13.3800	13.3800	12.8700	12.9500	-0.994%	13	582	-15.830%
2026-02-25	13.0800	13.0800	13.0800	13.0800	-11.800%	2	585	-16.667%
2026-02-24	14.8300	14.8300	14.8300	14.8300	+7.855%	5	585	-26.500%
2026-02-20	13.9000	13.9000	13.7500	13.7500	-2.620%	5	580	-20.727%
2026-02-18	14.1200	14.1200	14.1200	14.1200	-1.603%	1	582	-22.805%
2026-02-17	14.5500	14.5500	14.3500	14.3500	+2.135%	5	582	-24.042%
2026-02-13	13.5500	14.1500	13.5500	14.0500	-6.954%	14	576	-22.420%
2026-02-12	14.5000	15.1000	14.4100	15.1000	+8.244%	3	576	-27.815%
2026-02-10	13.9100	14.1400	13.9100	13.9500	+1.087%	6	574	-21.864%
2026-02-09	14.4900	14.6200	13.7400	13.8000	-4.828%	9	570	-21.014%
2026-02-06	15.6700	15.7900	14.3000	14.5000	-17.143%	743	567	-24.828%
2026-02-05	14.6500	17.5000	14.6500	17.5000	+26.904%	127	199	-37.714%
2026-02-04	13.3900	14.3000	13.2500	13.7900	+1.100%	65	121	-20.957%
2026-02-03	12.0700	13.6400	12.0000	13.6400	+16.085%	20	96	-20.088%
2026-02-02	6.5900	12.0000	6.5900	11.7500	+5.004%	47	92	-7.234%
2026-01-30	11.6000	11.8500	11.1900	11.1900	-3.783%	5	106	-2.592%
2026-01-29	10.9500	11.7500	10.9500	11.6300	+8.692%	13	104	-6.277%
2026-01-28	10.6500	10.7000	10.6500	10.7000	+0.281%	4	92	+1.869%
2026-01-27	10.6300	10.6700	10.6300	10.6700	-0.744%	7	93	+2.156%
2026-01-26	10.7500	10.7500	10.7500	10.7500	+1.896%	10	86	+1.395%
2026-01-22	10.7000	10.8500	10.4500	10.5500	-1.769%	23	86	+3.318%
2026-01-21	10.9300	11.0000	10.7400	10.7400	-0.093%	12	92	+1.490%
2026-01-20	10.8500	11.3900	10.7500	10.7500	+2.381%	40	92	+1.395%
2026-01-16	10.7000	10.7000	10.4000	10.5000	-0.285%	19	53	+3.810%
2026-01-15	10.7500	10.7500	10.4400	10.5300	-2.500%	7	53	+3.514%
2026-01-13	10.9500	11.0500	10.8000	10.8000	-4.425%	21	48	+0.926%
2026-01-09	11.3000	11.6000	11.2000	11.3000	+2.262%	16	42	-3.540%
2026-01-08	11.1200	11.1200	10.9500	11.0500	-0.986%	13	34	-1.357%
2026-01-07	10.8800	11.6000	10.8800	11.1600	-0.800%	6	23	-2.330%
2026-01-06	9.6700	12.0000	9.6700	11.2500	-1.142%	20	22	-3.111%
2026-01-05	11.1900	11.6900	11.1900	11.3800	0.000%	7	3	-4.218%